木徳神糧の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 3,440 | 3,440 | 3,435 | 3,435 | +20 | +0.6% | 800 |
| 2021/03/17 | 3,410 | 3,415 | 3,410 | 3,415 | +10 | +0.3% | 200 |
| 2021/03/16 | 3,400 | 3,410 | 3,400 | 3,405 | +10 | +0.3% | 700 |
| 2021/03/15 | 3,400 | 3,400 | 3,395 | 3,395 | -35 | -1% | 400 |
| 2021/03/12 | 3,430 | 3,430 | 3,425 | 3,430 | - | - | 600 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 3,420 | 3,420 | 3,385 | 3,385 | -15 | -0.4% | 1,000 |
| 2021/03/09 | 3,400 | 3,400 | 3,400 | 3,400 | +5 | +0.1% | 500 |
| 2021/03/08 | 3,460 | 3,460 | 3,390 | 3,395 | +5 | +0.1% | 900 |
| 2021/03/05 | 3,405 | 3,405 | 3,390 | 3,390 | -5 | -0.1% | 400 |
| 2021/03/04 | 3,405 | 3,405 | 3,395 | 3,395 | -10 | -0.3% | 400 |
| 2021/03/03 | 3,400 | 3,480 | 3,400 | 3,405 | +5 | +0.1% | 3,000 |
| 2021/03/02 | 3,395 | 3,415 | 3,390 | 3,400 | -30 | -0.9% | 1,000 |
| 2021/03/01 | 3,390 | 3,430 | 3,390 | 3,430 | +30 | +0.9% | 400 |
| 2021/02/26 | 3,445 | 3,445 | 3,400 | 3,400 | -45 | -1.3% | 300 |
| 2021/02/25 | 3,390 | 3,445 | 3,390 | 3,445 | +60 | +1.8% | 1,200 |
| 2021/02/24 | 3,390 | 3,390 | 3,375 | 3,385 | ±0 | ±0% | 900 |
| 2021/02/22 | 3,375 | 3,390 | 3,375 | 3,385 | -10 | -0.3% | 900 |
| 2021/02/19 | 3,375 | 3,405 | 3,375 | 3,395 | +20 | +0.6% | 900 |
| 2021/02/18 | 3,500 | 3,500 | 3,375 | 3,375 | -35 | -1% | 2,500 |
| 2021/02/17 | 3,500 | 3,500 | 3,375 | 3,410 | -80 | -2.3% | 1,400 |
| 2021/02/16 | 3,395 | 3,490 | 3,395 | 3,490 | +100 | +2.9% | 3,900 |
| 2021/02/15 | 3,370 | 3,395 | 3,370 | 3,390 | +20 | +0.6% | 1,200 |
| 2021/02/12 | 3,405 | 3,405 | 3,370 | 3,370 | -10 | -0.3% | 600 |
| 2021/02/10 | 3,380 | 3,380 | 3,380 | 3,380 | +25 | +0.7% | 100 |
| 2021/02/09 | 3,380 | 3,405 | 3,355 | 3,355 | -40 | -1.2% | 500 |
| 2021/02/08 | 3,400 | 3,400 | 3,395 | 3,395 | +40 | +1.2% | 300 |
| 2021/02/05 | 3,355 | 3,355 | 3,355 | 3,355 | -5 | -0.1% | 1,000 |
| 2021/02/04 | 3,375 | 3,375 | 3,360 | 3,360 | ±0 | ±0% | 400 |
| 2021/02/03 | 3,365 | 3,365 | 3,360 | 3,360 | -15 | -0.4% | 600 |
| 2021/02/02 | 3,375 | 3,375 | 3,375 | 3,375 | -20 | -0.6% | 700 |
| 2021/02/01 | 3,395 | 3,395 | 3,395 | 3,395 | -5 | -0.1% | 100 |
| 2021/01/29 | 3,395 | 3,400 | 3,390 | 3,400 | -40 | -1.2% | 500 |
| 2021/01/28 | 3,440 | 3,440 | 3,440 | 3,440 | +5 | +0.1% | 100 |
| 2021/01/27 | 3,395 | 3,435 | 3,380 | 3,435 | +35 | +1% | 700 |
| 2021/01/26 | 3,400 | 3,400 | 3,400 | 3,400 | -5 | -0.1% | 100 |
| 2021/01/25 | 3,465 | 3,465 | 3,405 | 3,405 | +25 | +0.7% | 600 |
| 2021/01/22 | 3,385 | 3,390 | 3,380 | 3,380 | -5 | -0.1% | 600 |
| 2021/01/21 | 3,445 | 3,445 | 3,385 | 3,385 | +10 | +0.3% | 400 |
| 2021/01/20 | 3,380 | 3,390 | 3,365 | 3,375 | -35 | -1% | 1,800 |
| 2021/01/19 | 3,410 | 3,410 | 3,410 | 3,410 | +35 | +1% | 400 |
| 2021/01/18 | 3,385 | 3,410 | 3,375 | 3,375 | +5 | +0.1% | 400 |
| 2021/01/15 | 3,370 | 3,370 | 3,370 | 3,370 | -45 | -1.3% | 200 |
| 2021/01/14 | 3,370 | 3,415 | 3,365 | 3,415 | +30 | +0.9% | 700 |
| 2021/01/13 | 3,365 | 3,385 | 3,365 | 3,385 | +20 | +0.6% | 900 |
| 2021/01/12 | 3,390 | 3,390 | 3,365 | 3,365 | -5 | -0.1% | 1,600 |
| 2021/01/08 | 3,370 | 3,390 | 3,370 | 3,370 | -15 | -0.4% | 900 |
| 2021/01/07 | 3,375 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 1,100 |
| 2021/01/06 | 3,365 | 3,420 | 3,365 | 3,365 | -35 | -1% | 1,000 |
| 2021/01/05 | 3,370 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 700 |
1001～
1050
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「木徳神糧」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 木徳神糧 | 770,000円 | +30.3% | +4.6% | 1.69% | 6.98倍 | 0.84倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ムサシ | 162,000円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| タキヒヨー | 139,400円 | +0.6% | +11.9% | 2.87% | 9.71倍 | 0.40倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| バリュエンスＨ | 90,800円 | +3.4% | - | 0.55% | 29.86倍 | 1.70倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 171,100円 | -5.9% | -32.0% | 3.68% | 11.03倍 | 0.79倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
